Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.53 | 52.62 | 51.82 | 51.82 | 40,788 | -0.51(-0.97%) |
Feb 27, 2018 | 52.77 | 53.05 | 52.33 | 52.33 | 41,991 | -0.58(-1.10%) |
Feb 26, 2018 | 52.53 | 52.92 | 52.42 | 52.91 | 26,444 | +0.64(+1.22%) |
Feb 23, 2018 | 51.77 | 52.27 | 51.72 | 52.27 | 47,242 | +0.75(+1.46%) |
Feb 22, 2018 | 51.51 | 33,143 | +0.11(+0.22%) | |||
Feb 21, 2018 | 51.80 | 52.15 | 51.40 | 51.40 | 23,727 | -0.37(-0.72%) |
Feb 20, 2018 | 51.72 | 52.04 | 51.61 | 51.77 | 36,482 | -0.22(-0.43%) |
Feb 16, 2018 | 51.99 | 51.99 | 51.99 | 0 | +0.21(+0.40%) | |
Feb 15, 2018 | 51.52 | 51.79 | 51.32 | 51.79 | 27,046 | +0.53(+1.03%) |
Feb 14, 2018 | 50.12 | 51.26 | 50.12 | 51.26 | 48,659 | +0.70(+1.39%) |
Feb 13, 2018 | 50.16 | 50.60 | 50.05 | 50.55 | 27,783 | +0.07(+0.15%) |
Feb 12, 2018 | 50.16 | 50.72 | 49.91 | 50.48 | 92,127 | +0.64(+1.28%) |
Feb 09, 2018 | 49.62 | 49.98 | 48.27 | 49.84 | 50,366 | +0.61(+1.24%) |
Feb 08, 2018 | 50.85 | 51.06 | 49.23 | 49.23 | 50,390 | -1.70(-3.34%) |
Feb 07, 2018 | 51.27 | 51.73 | 50.92 | 50.93 | 190,966 | +0.02(+0.04%) |
Feb 06, 2018 | 49.39 | 51.15 | 49.09 | 50.90 | 88,448 | -0.25(-0.49%) |
Feb 05, 2018 | 51.96 | 52.52 | 50.43 | 51.16 | 68,396 | -1.19(-2.28%) |
Feb 02, 2018 | 53.09 | 53.15 | 52.31 | 52.35 | 118,183 | -1.15(-2.14%) |
Feb 01, 2018 | 53.39 | 53.76 | 53.36 | 53.50 | 30,301 | -0.10(-0.18%) |
Jan 31, 2018 | 53.84 | 53.85 | 53.33 | 53.59 | 44,522 | -0.04(-0.07%) |
Jan 30, 2018 | 53.77 | 53.86 | 53.55 | 53.63 | 28,409 | -0.53(-0.99%) |
Jan 29, 2018 | 54.31 | 54.41 | 54.09 | 54.16 | 27,033 | -0.31(-0.56%) |
Jan 26, 2018 | 54.15 | 54.48 | 54.09 | 54.47 | 38,562 | +0.55(+1.03%) |
Jan 25, 2018 | 54.17 | 54.18 | 53.80 | 53.92 | 43,975 | +0.05(+0.09%) |
Jan 24, 2018 | 54.35 | 54.35 | 53.72 | 53.87 | 78,578 | -0.09(-0.17%) |
Jan 23, 2018 | 53.85 | 54.00 | 53.83 | 53.95 | 27,157 | +0.07(+0.13%) |
Jan 22, 2018 | 53.33 | 53.88 | 53.32 | 53.88 | 35,624 | +0.46(+0.86%) |
Jan 19, 2018 | 53.09 | 53.43 | 53.09 | 53.42 | 31,227 | +0.37(+0.71%) |
Jan 18, 2018 | 53.20 | 53.23 | 53.02 | 53.05 | 56,531 | -0.16(-0.31%) |
Jan 17, 2018 | 53.04 | 53.34 | 52.87 | 53.21 | 25,853 | +0.56(+1.06%) |
Jan 16, 2018 | 53.14 | 53.23 | 52.57 | 52.65 | 84,315 | -0.16(-0.30%) |
Jan 12, 2018 | 52.81 | 52.81 | 52.81 | 0 | +0.47(+0.89%) | |
Jan 11, 2018 | 52.14 | 52.35 | 52.05 | 52.35 | 13,308 | +0.34(+0.65%) |
Jan 10, 2018 | 52.01 | 26,923 | -0.22(-0.43%) | |||
Jan 09, 2018 | 52.35 | 52.37 | 52.14 | 52.23 | 26,556 | +0.08(+0.16%) |
Jan 08, 2018 | 51.85 | 52.15 | 51.82 | 52.15 | 43,004 | +0.26(+0.49%) |
Jan 05, 2018 | 51.71 | 51.90 | 51.66 | 51.90 | 36,615 | +0.36(+0.69%) |
Jan 04, 2018 | 51.46 | 51.59 | 51.45 | 51.54 | 59,531 | +0.26(+0.51%) |
Jan 03, 2018 | 51.17 | 51.31 | 51.11 | 51.28 | 18,983 | +0.31(+0.61%) |
Jan 02, 2018 | 51.21 | 51.21 | 51.21 | 50.97 | 59,445 | +0.20(+0.40%) |
Dec 29, 2017 | 50.77 | 50.77 | 50.77 | 0 | -0.18(-0.35%) | |
Dec 28, 2017 | 50.88 | 50.96 | 50.85 | 50.95 | 30,826 | +0.08(+0.15%) |
Dec 27, 2017 | 50.84 | 50.95 | 50.81 | 50.87 | 19,397 | +0.08(+0.17%) |
Dec 26, 2017 | 50.87 | 50.87 | 50.78 | 50.79 | 39,781 | -0.07(-0.14%) |
Dec 22, 2017 | 50.92 | 50.92 | 50.76 | 50.86 | 17,419 | -0.03(-0.05%) |
Dec 21, 2017 | 50.89 | 51.09 | 50.86 | 50.88 | 28,883 | +0.03(+0.05%) |
Dec 20, 2017 | 51.19 | 51.20 | 50.76 | 50.86 | 76,480 | +0.01(+0.03%) |
Dec 19, 2017 | 51.00 | 51.22 | 50.84 | 50.84 | 31,524 | -0.13(-0.25%) |
Dec 18, 2017 | 50.87 | 51.10 | 50.87 | 50.97 | 55,812 | +0.26(+0.51%) |
Dec 15, 2017 | 50.32 | 50.80 | 50.32 | 50.71 | 51,574 | +0.52(+1.03%) |
Dec 14, 2017 | 50.64 | 50.64 | 50.19 | 50.19 | 37,838 | -0.19(-0.37%) |
Dec 13, 2017 | 50.35 | 50.56 | 50.21 | 50.38 | 22,780 | +0.00(+0.00%) |
Dec 12, 2017 | 50.52 | 50.52 | 50.34 | 50.38 | 24,673 | +0.01(+0.01%) |
Dec 11, 2017 | 50.28 | 50.38 | 50.22 | 50.37 | 17,125 | +0.22(+0.43%) |
Dec 08, 2017 | 50.05 | 50.20 | 50.05 | 50.15 | 117,595 | +0.22(+0.44%) |
Dec 07, 2017 | 49.89 | 50.02 | 49.89 | 49.93 | 42,412 | +0.09(+0.19%) |
Dec 06, 2017 | 49.77 | 49.96 | 49.77 | 49.84 | 63,700 | -0.07(-0.14%) |
Dec 05, 2017 | 50.04 | 50.20 | 49.91 | 49.91 | 27,894 | -0.21(-0.41%) |
Dec 04, 2017 | 50.52 | 50.52 | 50.11 | 50.12 | 75,271 | +0.04(+0.07%) |